Cap Mercado $4.08T
-0.77%
Volume 24h $341.14B
6.17%
BTC % 55.4%
0.34%
ETH % 11.89%
-0.92%
Moedas
33.555
+11
Trocas
885
Última atualização
31 Segundos atrás
Preços históricos de CryptoWar xBlade / OpenWorld (OPEN), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Mar-12 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-11 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-10 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-09 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-08 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-07 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-06 2025 | $0.00195247 | $0.00195247 | $0.00195247 | $0.00195247 | - | $100,783 |
| Mar-05 2025 | $0.00195247 | $0.00187429 | $0.00196074 | $0.00187429 | - | $100,783 |
| Mar-04 2025 | $0.00187429 | $0.0018467 | $0.00219547 | $0.00219547 | - | $96,747 |
| Mar-03 2025 | $0.00219547 | $0.00219547 | $0.00237766 | $0.00237766 | $198 | $113,326 |
| Mar-02 2025 | $0.00237766 | $0.00213908 | $0.00237766 | $0.00213908 | $1 | $122,730 |
| Mar-01 2025 | $0.00213908 | $0.00202917 | $0.00213908 | $0.00202917 | $2 | $110,415 |
| Feb-28 2025 | $0.00202917 | $0.00202917 | $0.00217668 | $0.00217668 | $11 | $104,742 |
| Feb-27 2025 | $0.00217668 | $0.00217668 | $0.00238495 | $0.00238495 | $3 | $112,356 |
| Feb-26 2025 | $0.00238495 | $0.00230123 | $0.00238495 | $0.00230123 | $2 | $123,106 |